STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Casio Computer Co.,Ltd. (CSIOY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

86.39

0.00

(0.00%)

As of 03:09PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	86.39	86.39	86.39	86.39	86.39	33
Apr 19, 2024	84.41	84.41	84.41	84.41	84.41	100
Apr 18, 2024	86.89	87.51	85.18	85.18	85.18	100
Apr 17, 2024	84.48	86.40	82.59	86.40	86.40	100
Apr 16, 2024	85.36	85.36	85.36	85.36	85.36	100
Apr 15, 2024	88.21	88.21	85.89	85.89	85.89	100
Apr 12, 2024	86.44	89.96	86.44	86.45	86.45	100
Apr 11, 2024	88.35	88.35	87.62	87.62	87.62	100
Apr 10, 2024	91.41	91.41	89.12	89.12	89.12	100
Apr 09, 2024	89.38	89.38	87.90	89.02	89.02	200
Apr 08, 2024	88.23	92.02	88.23	92.02	92.02	100
Apr 05, 2024	88.77	88.77	88.77	88.77	88.77	100
Apr 04, 2024	89.90	90.65	89.90	90.65	90.65	100
Apr 03, 2024	89.27	89.27	89.09	89.09	89.09	100
Apr 02, 2024	89.30	89.50	89.30	89.50	89.50	100
Apr 01, 2024	88.55	92.00	88.55	89.98	89.98	200
Mar 28, 2024	86.49	86.49	86.30	86.30	86.30	100
Mar 27, 2024	84.50	87.93	84.50	87.93	87.93	100
Mar 26, 2024	86.45	86.45	83.48	84.49	84.49	100
Mar 25, 2024	84.50	84.50	84.50	84.50	84.50	100
Mar 22, 2024	84.20	84.70	84.20	84.70	84.70	100
Mar 21, 2024	86.80	86.80	86.80	86.80	86.80	100
Mar 20, 2024	85.65	86.11	85.65	86.11	86.11	100
Mar 19, 2024	85.75	85.75	82.35	84.05	84.05	100
Mar 18, 2024	83.00	86.26	83.00	84.88	84.88	100
Mar 15, 2024	85.38	85.38	81.73	81.73	81.73	100
Mar 14, 2024	82.25	82.25	82.25	82.25	82.25	-
Mar 13, 2024	80.80	82.25	79.45	82.25	82.25	100
Mar 12, 2024	78.35	79.48	78.35	79.48	79.48	100
Mar 11, 2024	80.04	80.06	78.40	78.40	78.40	100
Mar 08, 2024	79.75	79.75	79.75	79.75	79.75	100
Mar 07, 2024	80.29	80.29	78.45	78.45	78.45	100
Mar 06, 2024	79.77	79.77	77.98	77.98	77.98	100
Mar 05, 2024	76.97	76.97	76.80	76.80	76.80	100
Mar 04, 2024	78.94	78.94	78.94	78.94	78.94	-
Mar 01, 2024	79.10	80.67	79.10	80.67	80.67	100
Feb 29, 2024	79.97	80.08	78.45	80.08	80.08	100
Feb 28, 2024	80.00	82.00	78.44	82.00	82.00	100
Feb 27, 2024	79.87	79.87	79.87	79.87	79.87	100
Feb 26, 2024	78.61	78.61	78.20	78.20	78.20	100
Feb 23, 2024	77.60	81.60	77.60	78.15	78.15	100
Feb 22, 2024	79.18	82.20	79.17	82.20	82.20	100
Feb 21, 2024	78.78	79.14	77.70	78.95	78.95	100
Feb 20, 2024	80.60	80.60	76.50	80.60	80.60	100
Feb 16, 2024	77.68	78.08	76.60	78.08	78.08	100
Feb 15, 2024	75.75	78.60	75.75	78.60	78.60	100
Feb 14, 2024	77.65	79.55	75.96	76.32	76.32	100
Feb 13, 2024	79.53	79.53	75.95	75.95	75.95	500
Feb 12, 2024	76.05	80.50	76.05	76.10	76.10	100
Feb 09, 2024	78.50	78.87	77.92	77.92	77.92	100
Feb 08, 2024	81.85	81.85	78.35	81.51	81.51	100
Feb 07, 2024	84.00	84.49	83.51	84.49	84.49	100
Feb 06, 2024	88.50	88.50	84.10	86.49	86.49	100
Feb 05, 2024	82.66	87.65	82.66	85.01	85.01	100
Feb 02, 2024	89.00	89.00	83.10	87.85	87.85	300
Feb 01, 2024	85.93	86.71	85.93	86.71	86.71	100
Jan 31, 2024	85.42	85.42	85.42	85.42	85.42	100
Jan 30, 2024	87.46	87.46	87.44	87.46	87.46	100
Jan 29, 2024	86.22	87.15	86.22	87.15	87.15	100
Jan 26, 2024	86.49	86.49	86.49	86.49	86.49	100
Jan 25, 2024	86.86	86.86	86.86	86.86	86.86	100
Jan 24, 2024	86.59	87.34	86.56	87.34	87.34	100
Jan 23, 2024	86.12	86.12	86.12	86.12	86.12	-
Jan 22, 2024	85.95	86.94	85.95	86.12	86.12	100
Jan 19, 2024	85.70	85.70	85.70	85.70	85.70	100
Jan 18, 2024	87.60	87.60	86.54	86.54	86.54	100
Jan 17, 2024	86.97	87.05	86.97	87.05	87.05	100
Jan 16, 2024	88.43	88.43	86.79	86.79	86.79	100
Jan 12, 2024	87.69	88.70	87.69	88.70	88.70	100
Jan 11, 2024	84.75	86.00	84.75	86.00	86.00	100
Jan 10, 2024	85.13	85.18	85.13	85.18	85.18	100
Jan 09, 2024	84.50	86.90	84.50	86.90	86.90	100
Jan 08, 2024	85.28	87.20	83.50	85.18	85.18	100
Jan 05, 2024	84.68	84.68	84.68	84.68	84.68	100
Jan 04, 2024	85.03	85.03	83.55	83.55	83.55	100
Jan 03, 2024	85.13	85.15	83.90	85.15	85.15	100
Jan 02, 2024	87.66	87.66	83.55	83.55	83.55	100
Dec 29, 2023	87.95	87.95	87.95	87.95	87.95	-
Dec 28, 2023	85.85	87.95	85.85	87.95	87.95	100
Dec 27, 2023	85.44	85.75	84.70	84.85	84.85	100
Dec 26, 2023	85.88	87.75	84.02	84.02	84.02	100
Dec 22, 2023	84.75	84.75	83.01	83.01	83.01	100
Dec 21, 2023	84.63	84.68	82.20	84.68	84.68	100
Dec 20, 2023	84.10	84.10	83.00	83.00	83.00	100
Dec 19, 2023	84.20	84.20	81.05	81.95	81.95	100
Dec 18, 2023	86.45	86.45	81.35	81.35	81.35	100
Dec 15, 2023	84.45	84.45	84.45	84.45	84.45	100
Dec 14, 2023	85.58	85.58	84.90	84.90	84.90	100
Dec 13, 2023	84.66	84.66	84.66	84.66	84.66	100
Dec 12, 2023	82.49	85.91	82.30	85.91	85.91	100
Dec 11, 2023	87.13	87.13	82.44	82.51	82.51	100
Dec 08, 2023	87.06	87.11	83.84	83.84	83.84	100
Dec 07, 2023	84.95	84.95	84.95	84.95	84.95	100
Dec 06, 2023	84.93	86.15	83.23	86.10	86.10	100
Dec 05, 2023	83.30	85.50	83.30	84.55	84.55	100
Dec 04, 2023	84.72	86.30	84.53	86.30	86.30	100
Dec 01, 2023	83.10	84.23	83.02	83.86	83.86	100
Nov 30, 2023	82.05	84.01	82.05	82.09	82.09	100
Nov 29, 2023	83.89	85.65	83.89	85.65	85.65	100
Nov 28, 2023	84.65	84.90	84.65	84.90	84.90	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,003.21+131.25(+0.60%)

S&P 5005,062.84+52.24(+1.04%)

DOW38,449.86+209.88(+0.55%)

CAD/USD0.7315+0.0014(+0.19%)

CRUDE OIL82.76+0.86(+1.05%)

Bitcoin CAD91,109.19+915.54(+1.02%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Casio Computer Co.,Ltd. (CSIOY)

S&P/TSX
22,003.21
+131.25(+0.60%)

S&P 500
5,062.84
+52.24(+1.04%)

DOW
38,449.86
+209.88(+0.55%)

CAD/USD
0.7315
+0.0014(+0.19%)

CRUDE OIL
82.76
+0.86(+1.05%)

Bitcoin CAD
91,109.19
+915.54(+1.02%)